Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.189 | 8.379 | 8.182 | 8.375 | 958,724 | +0.26(+3.25%) |
Mar 30, 2005 | 8.165 | 8.225 | 8.009 | 8.111 | 878,585 | -0.02(-0.23%) |
Mar 29, 2005 | 8.384 | 8.486 | 8.113 | 8.130 | 436,873 | -0.25(-2.98%) |
Mar 28, 2005 | 8.379 | 8.463 | 8.303 | 8.379 | 521,219 | +0.00(+0.00%) |
Mar 24, 2005 | 8.534 | 8.707 | 8.320 | 8.379 | 1,291,585 | +0.25(+3.07%) |
Mar 23, 2005 | 8.344 | 8.344 | 7.940 | 8.130 | 743,547 | -0.19(-2.29%) |
Mar 22, 2005 | 8.427 | 8.543 | 8.289 | 8.320 | 369,985 | -0.10(-1.21%) |
Mar 21, 2005 | 8.558 | 8.636 | 8.415 | 8.422 | 375,454 | -0.14(-1.58%) |
Mar 18, 2005 | 8.322 | 8.641 | 8.322 | 8.558 | 875,850 | +0.24(+2.89%) |
Mar 17, 2005 | 8.085 | 8.320 | 8.037 | 8.318 | 684,442 | +0.29(+3.64%) |
Mar 16, 2005 | 7.928 | 8.189 | 7.842 | 8.025 | 608,405 | +0.04(+0.48%) |
Mar 15, 2005 | 8.035 | 8.211 | 7.961 | 7.987 | 434,770 | +0.01(+0.15%) |
Mar 14, 2005 | 8.061 | 8.099 | 7.887 | 7.975 | 584,531 | -0.06(-0.77%) |
Mar 11, 2005 | 7.797 | 8.077 | 7.780 | 8.037 | 530,159 | +0.25(+3.27%) |
Mar 10, 2005 | 7.970 | 7.970 | 7.635 | 7.783 | 1,016,146 | -0.24(-2.94%) |
Mar 09, 2005 | 8.151 | 8.237 | 8.001 | 8.018 | 625,337 | -0.12(-1.52%) |
Mar 08, 2005 | 8.201 | 8.325 | 8.130 | 8.142 | 347,795 | -0.05(-0.61%) |
Mar 07, 2005 | 8.353 | 8.356 | 8.151 | 8.192 | 476,522 | -0.17(-2.07%) |
Mar 04, 2005 | 8.277 | 8.427 | 8.180 | 8.365 | 735,134 | +0.15(+1.79%) |
Mar 03, 2005 | 7.975 | 8.318 | 7.975 | 8.218 | 653,312 | +0.30(+3.81%) |
Mar 02, 2005 | 7.792 | 7.963 | 7.790 | 7.916 | 776,781 | +0.12(+1.56%) |
Mar 01, 2005 | 8.101 | 8.265 | 7.773 | 7.795 | 725,984 | -0.28(-3.47%) |
Feb 28, 2005 | 8.427 | 8.448 | 7.821 | 8.075 | 1,023,193 | -0.43(-5.01%) |
Feb 25, 2005 | 8.275 | 8.550 | 8.270 | 8.501 | 480,939 | +0.23(+2.79%) |
Feb 24, 2005 | 8.225 | 8.403 | 8.161 | 8.270 | 570,544 | +0.05(+0.58%) |
Feb 23, 2005 | 8.161 | 8.280 | 8.118 | 8.222 | 481,465 | +0.07(+0.90%) |
Feb 22, 2005 | 8.142 | 8.382 | 8.118 | 8.149 | 447,285 | +0.04(+0.53%) |
Feb 18, 2005 | 7.916 | 8.118 | 7.916 | 8.106 | 704,529 | +0.20(+2.49%) |
Feb 17, 2005 | 8.125 | 8.182 | 7.883 | 7.909 | 455,278 | -0.20(-2.43%) |
Feb 16, 2005 | 7.856 | 8.168 | 7.837 | 8.106 | 405,638 | +0.26(+3.30%) |
Feb 15, 2005 | 7.868 | 7.868 | 7.761 | 7.847 | 308,882 | +0.04(+0.49%) |
Feb 14, 2005 | 7.880 | 7.951 | 7.771 | 7.809 | 230,215 | -0.06(-0.76%) |
Feb 11, 2005 | 7.764 | 7.890 | 7.600 | 7.868 | 464,533 | +0.10(+1.35%) |
Feb 10, 2005 | 7.547 | 7.778 | 7.545 | 7.764 | 409,529 | +0.22(+2.87%) |
Feb 09, 2005 | 7.571 | 7.621 | 7.440 | 7.547 | 340,012 | -0.03(-0.41%) |
Feb 08, 2005 | 7.428 | 7.595 | 7.420 | 7.578 | 364,517 | +0.14(+1.92%) |
Feb 07, 2005 | 7.488 | 7.512 | 7.322 | 7.436 | 521,850 | -0.02(-0.32%) |
Feb 04, 2005 | 7.390 | 7.486 | 7.357 | 7.459 | 686,861 | +0.07(+0.90%) |
Feb 03, 2005 | 7.521 | 7.521 | 7.341 | 7.393 | 841,355 | -0.13(-1.74%) |
Feb 02, 2005 | 7.174 | 7.524 | 7.167 | 7.524 | 715,572 | +0.35(+4.87%) |
Feb 01, 2005 | 6.953 | 7.215 | 6.941 | 7.174 | 858,708 | +0.23(+3.36%) |
Jan 31, 2005 | 6.756 | 7.013 | 6.744 | 6.941 | 564,128 | +0.19(+2.74%) |
Jan 28, 2005 | 6.810 | 6.810 | 6.668 | 6.756 | 414,367 | -0.05(-0.80%) |
Jan 27, 2005 | 6.635 | 6.834 | 6.620 | 6.810 | 664,355 | +0.18(+2.65%) |
Jan 26, 2005 | 6.501 | 6.642 | 6.445 | 6.635 | 529,212 | +0.13(+1.94%) |
Jan 25, 2005 | 6.399 | 6.509 | 6.356 | 6.509 | 323,185 | +0.11(+1.71%) |
Jan 24, 2005 | 6.490 | 6.537 | 6.394 | 6.399 | 419,205 | -0.03(-0.48%) |
Jan 21, 2005 | 6.447 | 6.520 | 6.404 | 6.430 | 319,294 | +0.02(+0.26%) |
Jan 20, 2005 | 6.421 | 6.482 | 6.299 | 6.413 | 373,141 | -0.02(-0.33%) |
Jan 19, 2005 | 6.413 | 6.499 | 6.345 | 6.435 | 508,494 | +0.03(+0.45%) |
Jan 18, 2005 | 6.304 | 6.418 | 6.304 | 6.406 | 373,456 | +0.12(+1.93%) |
Jan 14, 2005 | 6.316 | 6.333 | 6.257 | 6.285 | 311,616 | +0.01(+0.19%) |
Jan 13, 2005 | 6.216 | 6.359 | 6.197 | 6.273 | 407,005 | +0.09(+1.38%) |
Jan 12, 2005 | 6.123 | 6.228 | 6.090 | 6.188 | 411,738 | +0.07(+1.09%) |
Jan 11, 2005 | 5.978 | 6.173 | 5.943 | 6.121 | 596,731 | +0.14(+2.39%) |
Jan 10, 2005 | 5.924 | 6.033 | 5.919 | 5.978 | 926,016 | +0.07(+1.17%) |
Jan 07, 2005 | 5.978 | 5.981 | 5.879 | 5.910 | 904,772 | -0.05(-0.84%) |
Jan 06, 2005 | 5.943 | 6.038 | 5.883 | 5.959 | 989,644 | +0.04(+0.72%) |
Jan 05, 2005 | 6.133 | 6.133 | 5.917 | 5.917 | 795,185 | -0.22(-3.60%) |
Jan 04, 2005 | 6.181 | 6.226 | 6.128 | 6.138 | 526,162 | -0.03(-0.54%) |
Jan 03, 2005 | 6.509 | 6.509 | 6.123 | 6.171 | 725,879 | -0.35(-5.43%) |
Dec 31, 2004 | 6.513 | 6.596 | 6.513 | 6.525 | 236,526 | -0.00(-0.07%) |
Dec 30, 2004 | 6.585 | 6.601 | 6.490 | 6.530 | 254,930 | -0.05(-0.76%) |
Dec 29, 2004 | 6.618 | 6.635 | 6.566 | 6.580 | 208,866 | -0.07(-1.00%) |
Dec 28, 2004 | 6.366 | 6.646 | 6.366 | 6.646 | 244,098 | +0.24(+3.82%) |
Dec 27, 2004 | 6.630 | 6.630 | 6.380 | 6.402 | 396,804 | -0.23(-3.41%) |
Dec 23, 2004 | 6.620 | 6.703 | 6.582 | 6.627 | 205,290 | -0.01(-0.18%) |
Dec 22, 2004 | 6.715 | 6.775 | 6.537 | 6.639 | 266,499 | -0.07(-1.03%) |
Dec 21, 2004 | 6.585 | 6.713 | 6.547 | 6.708 | 273,124 | +0.14(+2.17%) |
Dec 20, 2004 | 6.623 | 6.692 | 6.544 | 6.566 | 192,354 | -0.07(-1.07%) |
Dec 17, 2004 | 6.442 | 6.637 | 6.442 | 6.637 | 464,743 | +0.18(+2.72%) |
Dec 16, 2004 | 6.466 | 6.478 | 6.409 | 6.461 | 392,281 | -0.01(-0.18%) |
Dec 15, 2004 | 6.337 | 6.497 | 6.309 | 6.473 | 308,251 | +0.16(+2.48%) |
Dec 14, 2004 | 6.299 | 6.354 | 6.254 | 6.316 | 247,253 | +0.02(+0.26%) |
Dec 13, 2004 | 6.157 | 6.299 | 6.157 | 6.299 | 328,233 | +0.17(+2.75%) |
Dec 10, 2004 | 6.202 | 6.264 | 6.074 | 6.131 | 330,442 | -0.07(-1.15%) |
Dec 09, 2004 | 6.223 | 6.271 | 6.147 | 6.202 | 360,415 | -0.03(-0.50%) |
Dec 08, 2004 | 6.121 | 6.249 | 6.059 | 6.233 | 498,713 | +0.11(+1.83%) |
Dec 07, 2004 | 6.345 | 6.371 | 6.109 | 6.121 | 572,226 | -0.25(-3.88%) |
Dec 06, 2004 | 6.566 | 6.585 | 6.333 | 6.368 | 308,672 | -0.17(-2.65%) |
Dec 03, 2004 | 6.428 | 6.570 | 6.383 | 6.542 | 248,935 | +0.12(+1.89%) |
Dec 02, 2004 | 6.596 | 6.604 | 6.214 | 6.421 | 547,511 | -0.21(-3.19%) |
Dec 01, 2004 | 6.882 | 6.882 | 6.623 | 6.632 | 298,260 | -0.25(-3.63%) |
Nov 30, 2004 | 6.929 | 6.929 | 6.780 | 6.882 | 353,474 | -0.05(-0.69%) |
Nov 29, 2004 | 6.822 | 6.965 | 6.801 | 6.929 | 385,235 | +0.14(+1.99%) |
Nov 26, 2004 | 6.768 | 6.834 | 6.768 | 6.794 | 56,475 | +0.04(+0.63%) |
Nov 24, 2004 | 6.687 | 6.777 | 6.608 | 6.751 | 370,511 | +0.06(+0.96%) |
Nov 23, 2004 | 6.466 | 6.687 | 6.466 | 6.687 | 562,446 | +0.27(+4.19%) |
Nov 22, 2004 | 6.306 | 6.449 | 6.276 | 6.418 | 463,376 | +0.17(+2.74%) |
Nov 19, 2004 | 6.114 | 6.326 | 6.114 | 6.247 | 268,602 | +0.14(+2.22%) |
Nov 18, 2004 | 6.109 | 6.204 | 6.100 | 6.112 | 250,723 | +0.03(+0.51%) |
Nov 17, 2004 | 5.967 | 6.090 | 5.967 | 6.081 | 195,089 | +0.15(+2.44%) |
Nov 16, 2004 | 5.978 | 6.081 | 5.919 | 5.936 | 284,062 | -0.04(-0.68%) |
Nov 15, 2004 | 6.157 | 6.161 | 5.876 | 5.976 | 533,314 | -0.22(-3.49%) |
Nov 12, 2004 | 6.007 | 6.192 | 5.993 | 6.192 | 149,025 | +0.18(+2.92%) |
Nov 11, 2004 | 6.059 | 6.059 | 5.943 | 6.016 | 315,823 | -0.04(-0.67%) |
Nov 10, 2004 | 5.990 | 6.090 | 5.905 | 6.057 | 247,358 | +0.06(+0.99%) |
Nov 09, 2004 | 5.940 | 6.052 | 5.898 | 5.997 | 316,980 | +0.03(+0.56%) |
Nov 08, 2004 | 6.038 | 6.069 | 5.933 | 5.964 | 400,695 | -0.13(-2.11%) |
Nov 05, 2004 | 6.116 | 6.135 | 6.050 | 6.093 | 353,684 | -0.00(-0.08%) |
Nov 04, 2004 | 6.085 | 6.209 | 6.031 | 6.097 | 635,959 | +0.00(+0.08%) |
Nov 03, 2004 | 6.062 | 6.109 | 6.005 | 6.093 | 353,684 | +0.10(+1.75%) |
Nov 02, 2004 | 6.002 | 6.028 | 5.957 | 5.988 | 957,146 | +0.02(+0.36%) |
Nov 01, 2004 | 5.919 | 6.009 | 5.848 | 5.967 | 573,383 | +0.07(+1.21%) |
Oct 29, 2004 | 5.931 | 5.931 | 5.817 | 5.895 | 452,018 | +0.06(+1.02%) |
Oct 28, 2004 | 6.169 | 6.169 | 5.776 | 5.836 | 931,485 | -0.37(-5.90%) |
Oct 27, 2004 | 6.418 | 6.418 | 6.197 | 6.202 | 344,534 | -0.14(-2.28%) |
Oct 26, 2004 | 6.392 | 6.392 | 6.292 | 6.347 | 379,240 | +0.00(+0.04%) |
Oct 25, 2004 | 6.221 | 6.399 | 6.221 | 6.345 | 157,964 | +0.12(+1.99%) |
Oct 22, 2004 | 6.290 | 6.418 | 6.219 | 6.221 | 144,607 | -0.07(-1.10%) |
Oct 21, 2004 | 6.252 | 6.316 | 6.161 | 6.290 | 177,631 | +0.06(+0.92%) |
Oct 20, 2004 | 6.005 | 6.233 | 5.997 | 6.233 | 295,000 | +0.23(+3.84%) |
Oct 19, 2004 | 6.014 | 6.128 | 6.000 | 6.002 | 221,381 | -0.00(-0.04%) |
Oct 18, 2004 | 6.045 | 6.078 | 5.990 | 6.005 | 278,593 | -0.04(-0.67%) |
Oct 15, 2004 | 5.983 | 6.062 | 5.971 | 6.045 | 290,793 | +0.05(+0.87%) |
Oct 14, 2004 | 5.948 | 6.031 | 5.943 | 5.993 | 315,718 | +0.06(+0.96%) |
Oct 13, 2004 | 6.164 | 6.164 | 5.717 | 5.936 | 665,512 | -0.24(-3.96%) |
Oct 12, 2004 | 6.145 | 6.271 | 6.145 | 6.181 | 258,821 | +0.00(+0.00%) |
Oct 11, 2004 | 6.337 | 6.352 | 6.169 | 6.181 | 228,533 | -0.13(-2.11%) |
Oct 08, 2004 | 6.276 | 6.373 | 6.202 | 6.314 | 259,032 | +0.04(+0.61%) |
Oct 07, 2004 | 6.375 | 6.530 | 6.228 | 6.276 | 259,978 | -0.12(-1.93%) |
Oct 06, 2004 | 6.359 | 6.466 | 6.359 | 6.399 | 393,333 | +0.06(+0.90%) |
Oct 05, 2004 | 6.145 | 6.359 | 6.145 | 6.342 | 549,510 | +0.21(+3.45%) |
Oct 04, 2004 | 6.109 | 6.171 | 6.100 | 6.131 | 273,230 | +0.02(+0.31%) |
Oct 01, 2004 | 6.026 | 6.140 | 6.002 | 6.112 | 298,575 | +0.07(+1.22%) |
Sep 30, 2004 | 5.955 | 6.100 | 5.945 | 6.038 | 336,016 | +0.12(+2.01%) |
Sep 29, 2004 | 6.157 | 6.228 | 5.891 | 5.919 | 675,187 | -0.23(-3.75%) |
Sep 28, 2004 | 6.088 | 6.190 | 6.066 | 6.150 | 402,693 | +0.11(+1.81%) |
Sep 27, 2004 | 5.978 | 6.147 | 5.967 | 6.040 | 611,665 | +0.07(+1.24%) |
Sep 24, 2004 | 5.895 | 5.990 | 5.895 | 5.967 | 410,265 | +0.09(+1.46%) |
Sep 23, 2004 | 5.967 | 6.019 | 5.848 | 5.881 | 469,476 | -0.09(-1.43%) |
Sep 22, 2004 | 5.881 | 5.967 | 5.767 | 5.967 | 435,611 | +0.09(+1.46%) |
Sep 21, 2004 | 5.660 | 5.883 | 5.660 | 5.881 | 623,549 | +0.22(+3.95%) |
Sep 20, 2004 | 5.705 | 5.729 | 5.622 | 5.658 | 148,288 | -0.03(-0.54%) |
Sep 17, 2004 | 5.646 | 5.688 | 5.574 | 5.688 | 422,886 | +0.09(+1.61%) |
Sep 16, 2004 | 5.479 | 5.598 | 5.479 | 5.598 | 260,083 | +0.07(+1.33%) |
Sep 15, 2004 | 5.562 | 5.572 | 5.503 | 5.524 | 185,834 | -0.04(-0.68%) |
Sep 14, 2004 | 5.562 | 5.584 | 5.496 | 5.562 | 162,591 | +0.01(+0.21%) |
Sep 13, 2004 | 5.539 | 5.631 | 5.534 | 5.551 | 232,424 | +0.03(+0.56%) |
Sep 10, 2004 | 5.586 | 5.610 | 5.505 | 5.520 | 190,882 | -0.03(-0.47%) |
Sep 09, 2004 | 5.484 | 5.579 | 5.484 | 5.546 | 453,280 | +0.07(+1.21%) |
Sep 08, 2004 | 5.551 | 5.565 | 5.472 | 5.479 | 329,706 | -0.06(-1.16%) |
Sep 07, 2004 | 5.562 | 5.693 | 5.491 | 5.543 | 595,574 | +0.05(+0.91%) |
Sep 03, 2004 | 5.455 | 5.520 | 5.432 | 5.494 | 275,964 | +0.02(+0.35%) |
Sep 02, 2004 | 5.427 | 5.484 | 5.382 | 5.474 | 275,018 | +0.05(+0.88%) |
Sep 01, 2004 | 5.218 | 5.439 | 5.218 | 5.427 | 503,971 | +0.22(+4.25%) |
Aug 31, 2004 | 5.080 | 5.244 | 5.080 | 5.206 | 480,413 | +0.13(+2.53%) |
Aug 30, 2004 | 5.161 | 5.165 | 5.039 | 5.078 | 291,214 | -0.08(-1.57%) |
Aug 27, 2004 | 5.035 | 5.170 | 5.020 | 5.158 | 423,727 | +0.12(+2.46%) |
Aug 26, 2004 | 4.878 | 5.075 | 4.821 | 5.035 | 715,152 | +0.17(+3.52%) |
Aug 25, 2004 | 4.828 | 4.913 | 4.828 | 4.864 | 447,075 | +0.04(+0.74%) |
Aug 24, 2004 | 4.804 | 4.861 | 4.776 | 4.828 | 380,502 | +0.03(+0.54%) |
Aug 23, 2004 | 4.930 | 4.930 | 4.754 | 4.802 | 537,205 | -0.13(-2.60%) |
Aug 20, 2004 | 4.638 | 4.980 | 4.638 | 4.930 | 751,961 | +0.31(+6.63%) |
Aug 19, 2004 | 4.576 | 4.657 | 4.576 | 4.623 | 381,344 | +0.00(+0.10%) |
Aug 18, 2004 | 4.448 | 4.643 | 4.443 | 4.619 | 406,479 | +0.17(+3.90%) |
Aug 17, 2004 | 4.688 | 4.688 | 4.419 | 4.445 | 688,544 | -0.24(-5.08%) |
Aug 16, 2004 | 4.754 | 4.778 | 4.662 | 4.683 | 350,424 | -0.00(-0.10%) |
Aug 13, 2004 | 4.602 | 4.776 | 4.602 | 4.688 | 336,331 | +0.09(+1.86%) |
Aug 12, 2004 | 4.754 | 4.814 | 4.588 | 4.602 | 421,203 | -0.18(-3.68%) |
Aug 11, 2004 | 4.711 | 4.809 | 4.676 | 4.778 | 530,264 | +0.02(+0.50%) |
Aug 10, 2004 | 4.778 | 4.852 | 4.740 | 4.754 | 464,112 | +0.00(+0.10%) |
Aug 09, 2004 | 4.711 | 4.814 | 4.709 | 4.749 | 352,107 | +0.04(+0.81%) |
Aug 06, 2004 | 4.856 | 4.856 | 4.690 | 4.711 | 559,501 | -0.14(-2.99%) |
Aug 05, 2004 | 4.904 | 4.930 | 4.730 | 4.856 | 833,783 | -0.07(-1.45%) |
Aug 04, 2004 | 5.099 | 5.111 | 4.897 | 4.928 | 497,135 | -0.19(-3.67%) |
Aug 03, 2004 | 5.099 | 5.163 | 5.078 | 5.116 | 301,625 | +0.01(+0.28%) |
Aug 02, 2004 | 5.182 | 5.194 | 5.028 | 5.101 | 361,887 | -0.09(-1.78%) |
Jul 30, 2004 | 5.213 | 5.244 | 5.142 | 5.194 | 629,123 | -0.02(-0.36%) |
Jul 29, 2004 | 5.135 | 5.253 | 5.127 | 5.213 | 620,709 | +0.14(+2.72%) |
Jul 28, 2004 | 5.042 | 5.075 | 4.899 | 5.075 | 359,469 | +0.03(+0.66%) |
Jul 27, 2004 | 4.840 | 5.059 | 4.830 | 5.042 | 532,893 | +0.20(+4.12%) |
Jul 26, 2004 | 4.966 | 4.987 | 4.802 | 4.842 | 844,720 | -0.12(-2.44%) |
Jul 23, 2004 | 5.044 | 5.063 | 4.963 | 4.963 | 636,485 | -0.11(-2.20%) |
Jul 22, 2004 | 5.118 | 5.123 | 5.001 | 5.075 | 360,625 | -0.04(-0.74%) |
Jul 21, 2004 | 5.337 | 5.413 | 5.108 | 5.113 | 468,950 | -0.14(-2.67%) |
Jul 20, 2004 | 5.253 | 5.277 | 5.230 | 5.253 | 365,043 | +0.01(+0.23%) |
Jul 19, 2004 | 5.253 | 5.265 | 5.211 | 5.242 | 329,075 | -0.01(-0.18%) |
Jul 16, 2004 | 5.154 | 5.277 | 5.130 | 5.251 | 376,506 | +0.10(+1.99%) |
Jul 15, 2004 | 5.113 | 5.149 | 5.087 | 5.149 | 363,991 | +0.06(+1.12%) |
Jul 14, 2004 | 4.968 | 5.092 | 4.949 | 5.092 | 463,691 | +0.11(+2.24%) |
Jul 13, 2004 | 4.973 | 4.992 | 4.890 | 4.980 | 403,009 | +0.01(+0.14%) |
Jul 12, 2004 | 4.997 | 4.999 | 4.906 | 4.973 | 431,825 | +0.02(+0.48%) |
Jul 09, 2004 | 4.992 | 5.039 | 4.949 | 4.949 | 523,533 | -0.09(-1.79%) |
Jul 08, 2004 | 5.063 | 5.123 | 4.968 | 5.039 | 292,476 | -0.08(-1.49%) |
Jul 07, 2004 | 5.154 | 5.161 | 5.089 | 5.116 | 219,909 | -0.02(-0.42%) |
Jul 06, 2004 | 5.135 | 5.213 | 5.135 | 5.137 | 400,590 | +0.05(+0.98%) |
Jul 02, 2004 | 5.039 | 5.087 | 4.956 | 5.087 | 262,608 | +0.10(+1.90%) |
Jul 01, 2004 | 4.968 | 5.056 | 4.959 | 4.992 | 276,595 | +0.01(+0.24%) |
Jun 30, 2004 | 4.902 | 4.980 | 4.866 | 4.980 | 670,560 | +0.08(+1.60%) |
Jun 29, 2004 | 4.826 | 4.944 | 4.826 | 4.902 | 324,237 | +0.10(+2.08%) |
Jun 28, 2004 | 5.118 | 5.118 | 4.728 | 4.802 | 551,403 | -0.30(-5.92%) |
Jun 25, 2004 | 5.063 | 5.165 | 5.063 | 5.104 | 1,741,395 | -0.01(-0.28%) |
Jun 24, 2004 | 5.063 | 5.135 | 5.061 | 5.118 | 575,907 | +0.05(+1.08%) |
Jun 23, 2004 | 5.039 | 5.078 | 4.975 | 5.063 | 317,401 | +0.05(+0.95%) |
Jun 22, 2004 | 4.956 | 5.016 | 4.894 | 5.016 | 410,476 | +0.07(+1.49%) |
Jun 21, 2004 | 4.890 | 4.947 | 4.885 | 4.942 | 357,260 | +0.04(+0.82%) |
Jun 18, 2004 | 4.785 | 4.918 | 4.785 | 4.902 | 1,286,852 | +0.12(+2.43%) |
Jun 17, 2004 | 4.821 | 4.826 | 4.773 | 4.785 | 512,175 | -0.02(-0.49%) |
Jun 16, 2004 | 4.754 | 4.883 | 4.716 | 4.809 | 581,166 | +0.06(+1.20%) |
Jun 15, 2004 | 4.517 | 4.754 | 4.517 | 4.752 | 598,729 | +0.26(+5.77%) |
Jun 14, 2004 | 4.481 | 4.533 | 4.457 | 4.493 | 654,364 | +0.01(+0.32%) |
Jun 10, 2004 | 4.350 | 4.507 | 4.310 | 4.478 | 400,379 | +0.11(+2.45%) |
Jun 09, 2004 | 4.500 | 4.500 | 4.369 | 4.372 | 314,982 | -0.13(-2.85%) |
Jun 08, 2004 | 4.457 | 4.550 | 4.436 | 4.500 | 491,772 | +0.05(+1.23%) |
Jun 07, 2004 | 4.421 | 4.464 | 4.398 | 4.445 | 424,463 | +0.02(+0.54%) |
Jun 04, 2004 | 4.517 | 4.517 | 4.393 | 4.421 | 324,657 | +0.02(+0.54%) |
Jun 03, 2004 | 4.469 | 4.540 | 4.398 | 4.398 | 634,066 | -0.08(-1.86%) |
Jun 02, 2004 | 4.505 | 4.540 | 4.481 | 4.481 | 586,529 | -0.02(-0.53%) |
Jun 01, 2004 | 4.338 | 4.505 | 4.322 | 4.505 | 340,959 | +0.13(+2.99%) |
May 28, 2004 | 4.314 | 4.374 | 4.303 | 4.374 | 250,934 | +0.06(+1.38%) |
May 27, 2004 | 4.333 | 4.345 | 4.291 | 4.314 | 884,369 | -0.01(-0.22%) |
May 26, 2004 | 4.362 | 4.379 | 4.291 | 4.324 | 652,891 | -0.05(-1.14%) |
May 25, 2004 | 4.267 | 4.426 | 4.255 | 4.374 | 291,739 | +0.11(+2.68%) |
May 24, 2004 | 4.124 | 4.272 | 4.112 | 4.260 | 440,975 | +0.14(+3.46%) |
May 21, 2004 | 4.184 | 4.219 | 4.077 | 4.117 | 259,032 | -0.05(-1.31%) |
May 20, 2004 | 4.203 | 4.279 | 4.160 | 4.172 | 313,089 | -0.02(-0.51%) |
May 19, 2004 | 4.279 | 4.284 | 4.193 | 4.193 | 329,180 | -0.09(-2.00%) |
May 18, 2004 | 4.305 | 4.310 | 4.217 | 4.279 | 473,998 | -0.02(-0.55%) |
May 17, 2004 | 4.255 | 4.338 | 4.184 | 4.303 | 370,827 | +0.03(+0.61%) |
May 14, 2004 | 4.153 | 4.305 | 4.136 | 4.276 | 424,463 | +0.12(+2.98%) |
May 13, 2004 | 4.136 | 4.184 | 4.112 | 4.153 | 243,256 | +0.00(+0.11%) |
May 12, 2004 | 4.101 | 4.160 | 4.065 | 4.148 | 429,617 | +0.02(+0.58%) |
May 11, 2004 | 4.136 | 4.177 | 4.108 | 4.124 | 361,782 | +0.01(+0.29%) |
May 10, 2004 | 4.338 | 4.341 | 4.091 | 4.112 | 413,000 | -0.23(-5.36%) |
May 07, 2004 | 4.364 | 4.381 | 4.338 | 4.345 | 311,722 | -0.01(-0.27%) |
May 06, 2004 | 4.388 | 4.388 | 4.326 | 4.357 | 247,358 | -0.02(-0.49%) |
May 05, 2004 | 4.414 | 4.431 | 4.374 | 4.379 | 514,593 | -0.02(-0.54%) |
May 04, 2004 | 4.517 | 4.517 | 4.395 | 4.402 | 433,087 | -0.11(-2.42%) |
May 03, 2004 | 4.341 | 4.512 | 4.317 | 4.512 | 349,898 | +0.17(+3.94%) |
Apr 30, 2004 | 4.374 | 4.433 | 4.305 | 4.341 | 772,153 | -0.06(-1.30%) |
Apr 29, 2004 | 4.528 | 4.531 | 4.388 | 4.398 | 478,836 | -0.15(-3.29%) |
Apr 28, 2004 | 4.623 | 4.623 | 4.468 | 4.547 | 395,226 | -0.06(-1.24%) |
Apr 27, 2004 | 4.590 | 4.669 | 4.514 | 4.604 | 350,424 | +0.01(+0.31%) |
Apr 26, 2004 | 4.578 | 4.612 | 4.564 | 4.590 | 154,704 | +0.01(+0.26%) |
Apr 23, 2004 | 4.564 | 4.600 | 4.543 | 4.578 | 543,936 | +0.00(+0.05%) |
Apr 22, 2004 | 4.445 | 4.583 | 4.440 | 4.576 | 223,274 | +0.12(+2.67%) |
Apr 21, 2004 | 4.362 | 4.459 | 4.231 | 4.457 | 342,852 | +0.11(+2.46%) |
Apr 20, 2004 | 4.512 | 4.517 | 4.343 | 4.350 | 221,907 | -0.14(-3.17%) |
Apr 19, 2004 | 4.528 | 4.540 | 4.452 | 4.493 | 716,308 | -0.09(-2.02%) |
Apr 16, 2004 | 4.398 | 4.730 | 4.386 | 4.585 | 954,517 | +0.21(+4.78%) |
Apr 15, 2004 | 4.219 | 4.395 | 4.219 | 4.376 | 374,823 | +0.19(+4.48%) |
Apr 14, 2004 | 4.172 | 4.284 | 4.148 | 4.188 | 217,911 | -0.06(-1.40%) |
Apr 13, 2004 | 4.279 | 4.312 | 4.196 | 4.248 | 201,189 | -0.07(-1.54%) |
Apr 12, 2004 | 4.200 | 4.326 | 4.186 | 4.314 | 232,845 | +0.12(+2.77%) |
Apr 08, 2004 | 4.169 | 4.250 | 4.169 | 4.198 | 204,659 | +0.03(+0.68%) |
Apr 07, 2004 | 4.055 | 4.207 | 4.039 | 4.169 | 343,062 | +0.12(+3.06%) |
Apr 06, 2004 | 4.048 | 4.110 | 4.034 | 4.046 | 154,073 | -0.01(-0.18%) |
Apr 05, 2004 | 4.053 | 4.105 | 4.039 | 4.053 | 242,310 | +0.01(+0.29%) |
Apr 02, 2004 | 4.003 | 4.053 | 3.998 | 4.041 | 592,839 | +0.05(+1.37%) |